安徽水利

600502
🏛️ 中国 →
4.57
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 4.63 4.66 4.61 4.65 12.6M
2023-12-28 4.52 4.62 4.51 4.62 15.1M
2023-12-27 4.54 4.55 4.48 4.53 9.4M
2023-12-26 4.53 4.55 4.50 4.52 9.3M
2023-12-25 4.60 4.60 4.52 4.55 11.7M
2023-12-22 4.60 4.65 4.57 4.59 12.6M
2023-12-21 4.55 4.63 4.54 4.60 13.3M
2023-12-20 4.58 4.63 4.57 4.58 9.8M
2023-12-19 4.64 4.64 4.56 4.60 10.0M
2023-12-18 4.65 4.71 4.60 4.62 14.2M
2023-12-15 4.68 4.71 4.66 4.67 11.3M
2023-12-14 4.66 4.73 4.66 4.68 13.0M
2023-12-13 4.68 4.72 4.64 4.64 11.5M
2023-12-12 4.62 4.69 4.61 4.69 12.7M
2023-12-11 4.61 4.64 4.54 4.62 16.0M
2023-12-08 4.66 4.67 4.60 4.60 12.4M
2023-12-07 4.67 4.68 4.64 4.64 10.3M
2023-12-06 4.66 4.69 4.63 4.67 12.2M
2023-12-05 4.72 4.74 4.66 4.67 12.7M
2023-12-04 4.71 4.76 4.71 4.75 16.2M
2023-12-01 4.64 4.73 4.63 4.72 18.4M
2023-11-30 4.61 4.66 4.60 4.64 14.5M
2023-11-29 4.71 4.71 4.64 4.64 16.0M
2023-11-28 4.71 4.72 4.67 4.71 10.6M
2023-11-27 4.73 4.74 4.66 4.72 20.7M
2023-11-24 4.77 4.79 4.72 4.74 14.5M
2023-11-23 4.73 4.77 4.71 4.76 14.7M
2023-11-22 4.76 4.80 4.73 4.73 15.1M
2023-11-21 4.76 4.84 4.76 4.78 21.4M
2023-11-20 4.78 4.79 4.73 4.77 15.6M
2023-11-17 4.78 4.79 4.72 4.76 22.2M
2023-11-16 4.83 4.83 4.78 4.79 15.4M
2023-11-15 4.83 4.87 4.82 4.82 23.2M
2023-11-14 4.78 4.84 4.78 4.80 16.0M
2023-11-13 4.75 4.80 4.72 4.80 18.2M
2023-11-10 4.79 4.80 4.71 4.74 22.1M
2023-11-09 4.79 4.83 4.78 4.79 17.8M
2023-11-08 4.82 4.83 4.76 4.80 19.9M
2023-11-07 4.86 4.87 4.79 4.82 22.2M
2023-11-06 4.82 4.86 4.78 4.86 30.6M
2023-11-03 4.75 4.81 4.74 4.80 22.5M
2023-11-02 4.78 4.81 4.73 4.73 22.7M
2023-11-01 4.84 4.85 4.75 4.78 30.5M
2023-10-31 4.79 4.84 4.79 4.82 28.6M
2023-10-30 4.85 4.85 4.79 4.81 45.2M
2023-10-27 4.94 4.97 4.82 4.88 67.7M
2023-10-26 5.00 5.00 4.88 4.96 95.7M
2023-10-25 5.01 5.03 4.93 5.03 75.9M
2023-10-24 4.49 4.59 4.47 4.57 24.3M
2023-10-23 4.56 4.57 4.43 4.45 20.4M
2023-10-20 4.59 4.66 4.56 4.58 15.8M
2023-10-19 4.61 4.66 4.58 4.60 14.9M
2023-10-18 4.71 4.72 4.62 4.63 15.1M
2023-10-17 4.73 4.75 4.68 4.72 12.6M
2023-10-16 4.76 4.77 4.70 4.72 15.6M
2023-10-13 4.81 4.81 4.73 4.75 12.2M
2023-10-12 4.82 4.87 4.81 4.84 17.6M
2023-10-11 4.74 4.86 4.73 4.78 30.1M
2023-10-10 4.88 4.90 4.70 4.73 38.8M
2023-10-09 4.91 4.91 4.83 4.87 21.6M
2023-09-28 4.90 4.93 4.87 4.91 17.8M
2023-09-27 4.87 4.94 4.86 4.92 16.6M
2023-09-26 4.89 4.93 4.88 4.88 14.9M
2023-09-25 4.96 4.98 4.89 4.90 20.5M
2023-09-22 4.93 4.98 4.88 4.97 27.4M
2023-09-21 4.97 4.99 4.91 4.93 24.0M
2023-09-20 5.05 5.06 4.97 4.98 28.6M
2023-09-19 5.05 5.10 5.03 5.04 29.4M
2023-09-18 5.02 5.08 5.02 5.07 17.7M
2023-09-15 5.07 5.08 5.00 5.06 20.8M
2023-09-14 5.07 5.07 5.01 5.05 15.8M
2023-09-13 5.06 5.11 5.03 5.06 16.5M
2023-09-12 5.05 5.10 5.05 5.06 15.5M
2023-09-11 4.99 5.06 4.96 5.05 25.4M
2023-09-08 5.02 5.05 4.97 4.99 19.9M
2023-09-07 5.08 5.11 5.03 5.04 20.8M
2023-09-06 5.13 5.14 5.05 5.10 22.1M
2023-09-05 5.22 5.22 5.12 5.15 24.4M
2023-09-04 5.12 5.25 5.12 5.22 30.3M
2023-09-01 5.08 5.13 5.07 5.11 22.0M
2023-08-31 5.19 5.22 5.04 5.06 35.7M
2023-08-30 5.29 5.33 5.18 5.20 25.2M
2023-08-29 5.23 5.33 5.21 5.31 31.5M
2023-08-28 5.35 5.42 5.24 5.25 55.0M
2023-08-25 5.03 5.16 5.00 5.10 30.1M
2023-08-24 5.25 5.29 5.04 5.04 37.8M
2023-08-23 5.34 5.37 5.22 5.23 26.0M
2023-08-22 5.36 5.46 5.29 5.36 38.2M
2023-08-21 5.30 5.55 5.25 5.39 48.9M
2023-08-18 5.36 5.40 5.24 5.25 22.8M
2023-08-17 5.36 5.37 5.29 5.36 17.7M
2023-08-16 5.34 5.42 5.28 5.36 17.6M
2023-08-15 5.41 5.42 5.32 5.38 15.7M
2023-08-14 5.32 5.43 5.28 5.39 21.4M
2023-08-11 5.50 5.54 5.38 5.39 20.4M
2023-08-10 5.51 5.56 5.48 5.50 16.5M
2023-08-09 5.58 5.64 5.52 5.53 22.3M
2023-08-08 5.60 5.63 5.50 5.53 20.5M
2023-08-07 5.70 5.70 5.55 5.57 30.3M
2023-08-04 5.71 5.75 5.68 5.71 27.9M
2023-08-03 5.66 5.72 5.62 5.68 22.3M
2023-08-02 5.73 5.81 5.65 5.70 33.0M
2023-08-01 5.67 5.78 5.62 5.70 43.0M
2023-07-31 5.54 5.71 5.53 5.67 53.2M
2023-07-28 5.46 5.52 5.39 5.51 27.5M
2023-07-27 5.50 5.54 5.45 5.46 37.8M
2023-07-26 5.46 5.58 5.45 5.56 46.4M
2023-07-25 5.37 5.50 5.36 5.48 51.0M
2023-07-24 5.33 5.40 5.23 5.36 44.2M
2023-07-21 5.23 5.29 5.19 5.25 17.7M
2023-07-20 5.28 5.29 5.22 5.23 13.9M
2023-07-19 5.23 5.28 5.20 5.27 16.7M
2023-07-18 5.22 5.25 5.18 5.22 13.3M
2023-07-17 5.29 5.30 5.18 5.24 21.4M
2023-07-14 5.30 5.33 5.27 5.29 14.6M
2023-07-13 5.27 5.35 5.27 5.31 15.9M
2023-07-12 5.40 5.40 5.26 5.27 21.3M
2023-07-11 5.42 5.43 5.33 5.38 17.5M
2023-07-10 5.34 5.41 5.32 5.41 22.2M
2023-07-07 5.35 5.38 5.29 5.33 16.8M
2023-07-06 5.33 5.42 5.32 5.37 24.5M
2023-07-05 5.33 5.42 5.32 5.34 21.4M
2023-07-04 5.37 5.38 5.31 5.35 20.9M
2023-07-03 5.28 5.38 5.26 5.36 24.3M
2023-06-30 5.22 5.30 5.18 5.28 20.4M
2023-06-29 5.24 5.27 5.20 5.24 14.9M
2023-06-28 5.31 5.31 5.19 5.25 17.4M
2023-06-27 5.14 5.32 5.13 5.30 23.1M
2023-06-26 5.21 5.22 5.09 5.14 23.5M
2023-06-21 5.29 5.32 5.20 5.20 20.5M
2023-06-20 5.39 5.41 5.30 5.30 24.8M
2023-06-19 5.47 5.49 5.37 5.40 28.0M
2023-06-16 5.58 5.70 5.57 5.68 35.9M
2023-06-15 5.56 5.61 5.52 5.58 21.6M
2023-06-14 5.51 5.63 5.51 5.57 30.9M
2023-06-13 5.70 5.72 5.50 5.54 44.0M
2023-06-12 5.67 5.71 5.62 5.68 25.4M
2023-06-09 5.74 5.76 5.68 5.70 20.5M
2023-06-08 5.60 5.78 5.57 5.76 34.0M
2023-06-07 5.59 5.67 5.59 5.61 18.4M
2023-06-06 5.68 5.74 5.60 5.61 28.8M
2023-06-05 5.74 5.76 5.67 5.69 19.8M
2023-06-02 5.71 5.77 5.70 5.74 22.7M
2023-06-01 5.69 5.77 5.64 5.73 25.2M
2023-05-31 5.71 5.80 5.69 5.71 24.7M
2023-05-30 5.54 5.79 5.51 5.75 53.3M
2023-05-29 5.71 5.74 5.55 5.56 42.6M
2023-05-26 5.84 5.87 5.66 5.70 60.3M
2023-05-25 5.45 5.55 5.44 5.53 29.3M
2023-05-24 5.52 5.54 5.44 5.47 27.1M
2023-05-23 5.65 5.67 5.54 5.55 27.4M
2023-05-22 5.66 5.71 5.61 5.67 33.8M
2023-05-19 5.73 5.73 5.60 5.64 28.5M
2023-05-18 5.76 5.77 5.70 5.73 28.2M
2023-05-17 5.75 5.79 5.67 5.74 26.2M
2023-05-16 5.90 5.91 5.76 5.77 31.1M
2023-05-15 6.03 6.05 5.77 5.91 45.8M
2023-05-12 6.16 6.20 5.99 5.99 42.5M
2023-05-11 6.34 6.35 6.17 6.19 35.5M
2023-05-10 6.48 6.50 6.23 6.29 64.4M
2023-05-09 6.53 6.72 6.46 6.50 100.5M
2023-05-08 6.55 6.64 6.44 6.52 93.5M
2023-05-05 6.30 6.54 6.26 6.46 81.3M
2023-05-04 6.29 6.34 6.10 6.30 56.6M
2023-04-28 6.30 6.35 6.11 6.29 61.3M
2023-04-27 6.20 6.41 6.19 6.28 35.8M
2023-04-26 6.25 6.30 6.08 6.23 40.5M
2023-04-25 6.32 6.39 6.22 6.31 40.1M
2023-04-24 6.39 6.47 6.28 6.32 50.5M
2023-04-21 6.44 6.57 6.37 6.38 46.3M
2023-04-20 6.37 6.48 6.31 6.44 43.2M
2023-04-19 6.43 6.50 6.31 6.35 46.2M
2023-04-18 6.48 6.56 6.37 6.44 48.6M
2023-04-17 6.43 6.71 6.35 6.53 92.3M
2023-04-14 6.28 6.48 6.22 6.42 70.8M
2023-04-13 6.29 6.36 6.20 6.27 44.6M
2023-04-12 6.19 6.42 6.16 6.31 59.6M
2023-04-11 6.07 6.22 6.01 6.21 52.5M
2023-04-10 6.14 6.25 6.10 6.12 38.7M
2023-04-07 6.18 6.24 6.07 6.13 54.2M
2023-04-06 6.18 6.29 6.13 6.22 60.7M
2023-04-04 6.09 6.29 6.02 6.18 80.7M
2023-04-03 6.11 6.17 5.97 6.12 74.6M
2023-03-31 6.08 6.34 6.02 6.04 153.0M
2023-03-30 5.80 6.05 5.71 6.05 170.5M
2023-03-29 5.61 5.63 5.47 5.50 33.8M
2023-03-28 5.67 5.70 5.56 5.60 30.2M
2023-03-27 5.67 5.77 5.62 5.66 34.7M
2023-03-24 5.80 5.81 5.61 5.66 56.6M
2023-03-23 5.77 5.84 5.68 5.82 47.3M
2023-03-22 5.92 5.93 5.74 5.79 56.9M
2023-03-21 6.05 6.06 5.80 5.88 67.9M
2023-03-20 6.13 6.30 5.98 6.00 77.4M
2023-03-17 6.09 6.27 6.09 6.17 76.0M
2023-03-16 6.17 6.18 6.04 6.08 67.2M
2023-03-15 5.81 6.28 5.75 6.19 123.2M
2023-03-14 5.85 5.93 5.78 5.79 34.8M
2023-03-13 5.84 5.95 5.82 5.88 33.4M
2023-03-10 5.90 5.90 5.80 5.84 37.0M
2023-03-09 6.03 6.05 5.81 5.95 50.5M
2023-03-08 5.91 6.02 5.84 5.98 66.6M
2023-03-07 5.85 6.13 5.82 5.98 136.0M
2023-03-06 6.11 6.11 5.73 5.86 153.0M
2023-03-03 5.80 6.12 5.79 6.12 153.8M
2023-03-02 5.51 5.81 5.49 5.77 110.4M
2023-03-01 5.42 5.54 5.41 5.52 33.1M
2023-02-28 5.37 5.45 5.33 5.45 28.0M
2023-02-27 5.43 5.47 5.39 5.41 19.2M
2023-02-24 5.48 5.49 5.39 5.43 23.0M
2023-02-23 5.47 5.57 5.45 5.49 37.7M
2023-02-22 5.45 5.48 5.39 5.48 35.2M
2023-02-21 5.36 5.49 5.34 5.45 59.7M
2023-02-20 5.19 5.34 5.17 5.32 33.1M
2023-02-17 5.21 5.26 5.18 5.19 21.8M
2023-02-16 5.30 5.35 5.15 5.20 33.6M
2023-02-15 5.35 5.37 5.27 5.29 32.4M
2023-02-14 5.45 5.52 5.33 5.35 41.4M
2023-02-13 5.29 5.39 5.28 5.38 39.8M
2023-02-10 5.25 5.31 5.23 5.29 26.0M
2023-02-09 5.20 5.27 5.18 5.25 23.5M
2023-02-08 5.27 5.29 5.20 5.21 26.6M
2023-02-07 5.28 5.31 5.23 5.30 31.0M
2023-02-06 5.17 5.32 5.15 5.29 61.3M
2023-02-03 5.18 5.19 5.09 5.17 29.2M
2023-02-02 5.18 5.24 5.16 5.20 32.3M
2023-02-01 5.12 5.20 5.10 5.19 34.2M
2023-01-31 5.05 5.11 5.02 5.10 22.7M
2023-01-30 5.14 5.18 5.04 5.06 33.1M
2023-01-20 4.92 5.07 4.91 5.05 41.2M
2023-01-19 4.88 4.92 4.87 4.91 17.4M
2023-01-18 4.86 4.90 4.85 4.89 15.6M
2023-01-17 4.86 4.88 4.83 4.85 13.3M
2023-01-16 4.83 4.89 4.81 4.88 20.2M
2023-01-13 4.81 4.85 4.80 4.84 16.9M
2023-01-12 4.82 4.82 4.76 4.78 14.5M
2023-01-11 4.84 4.88 4.80 4.80 18.5M
2023-01-10 4.89 4.90 4.81 4.82 20.7M
2023-01-09 4.92 4.95 4.88 4.90 22.9M
2023-01-06 4.95 5.00 4.92 4.92 23.8M
2023-01-05 4.99 5.00 4.90 4.95 25.9M
2023-01-04 4.90 4.99 4.88 4.95 24.5M
2023-01-03 4.80 4.92 4.78 4.91 22.8M